株価チャート
2009/06/30～2010/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2018 | 7/1, 株式分割 1→3 |
| 2010 |
| 03/31 | 113 | 113 | 107 | 110 | -2.94% | 1,200 | 30億696万 | +15.79% | 24.71 | 0.55 |
| 03/30 | 113 | 123 | 113 | 113 | +6.25% | 6,900 | - | +19.3% | - | - |
| 03/29 | 108 | 108 | 107 | 107 | +3.9% | 1,500 | - | +13.48% | - | - |
| 03/26 | 103 | 103 | 103 | 103 | +12% | 900 | - | +9.22% | - | - |
| 03/25 | 92 | 97 | 92 | 92 | 0% | 4,800 | - | -2.48% | - | - |
| 03/24 | 92 | 92 | 92 | 92 | +1.85% | 600 | - | -2.48% | - | - |
| 03/23 | 90 | 90 | 90 | 90 | +3.85% | 1,200 | - | -5.26% | - | - |
| 03/19 | 90 | 90 | 87 | 87 | 0% | 6,600 | - | -8.77% | - | - |
| 03/05 | 87 | 87 | 87 | 87 | +1.96% | 4,500 | - | -9.72% | - | - |
| 03/04 | 89 | 89 | 85 | 85 | -7.27% | 3,900 | - | -12.37% | - | - |
| 02/25 | 92 | 92 | 92 | 92 | 0% | 900 | - | -6.46% | - | - |
| 02/24 | 88 | 92 | 87 | 92 | +1.1% | 3,000 | - | -7.41% | - | - |
| 02/12 | 91 | 91 | 91 | 91 | -5.56% | 3,000 | - | -9.33% | - | - |
| 02/08 | 96 | 96 | 96 | 96 | -3.36% | 4,200 | - | -4.95% | - | - |
| 01/27 | 99 | 99 | 99 | 99 | +5.67% | 300 | - | -2.61% | - | - |
| 01/25 | 94 | 94 | 94 | 94 | 0% | 2,100 | - | -9.62% | - | - |
| 01/21 | 94 | 94 | 94 | 94 | +0.71% | 300 | - | -10.48% | - | - |
| 01/20 | 93 | 93 | 93 | 93 | -0.36% | 900 | - | -11.11% | - | - |
| 01/19 | 94 | 94 | 94 | 94 | -5.39% | 300 | - | -11.64% | - | - |
| 01/15 | 91 | 99 | 91 | 99 | +2.77% | 2,100 | - | -8.33% | - | - |
| 2009 |
| 12/28 | 100 | 100 | 96 | 96 | 0% | 1,200 | - | -11.62% | - | - |
| 12/25 | 98 | 98 | 96 | 96 | 0% | 900 | - | -12.42% | - | - |
| 12/24 | 93 | 96 | 93 | 96 | +3.21% | 600 | - | -13.21% | - | - |
| 12/22 | 93 | 93 | 93 | 93 | -1.75% | 2,100 | - | -17.4% | - | - |
| 12/18 | 100 | 103 | 95 | 95 | +7.55% | 4,200 | - | -16.67% | - | - |
| 12/17 | 87 | 88 | 87 | 88 | -14.52% | 3,900 | - | -23.85% | - | - |
| 12/14 | 103 | 103 | 103 | 103 | 0% | 1,200 | - | -12.43% | - | - |
| 12/11 | 103 | 103 | 103 | 103 | 0% | 3,000 | - | -12.43% | - | - |
| 11/27 | 103 | 103 | 103 | 103 | 0% | 300 | - | -13.17% | - | - |
| 11/26 | 103 | 103 | 103 | 103 | 0% | 900 | - | -13.89% | - | - |
| 11/19 | 103 | 103 | 103 | 103 | +3.33% | 900 | - | -14.6% | - | - |
| 11/18 | 100 | 100 | 100 | 100 | 0% | 900 | - | -18.03% | - | - |
| 11/17 | 108 | 108 | 100 | 100 | -9.09% | 1,500 | - | -18.7% | - | - |
| 11/13 | 110 | 110 | 110 | 110 | -5.71% | 900 | - | -11.29% | - | - |
| 11/12 | 117 | 117 | 117 | 117 | -4.11% | 1,500 | - | -6.67% | - | - |
| 11/10 | 110 | 122 | 110 | 122 | +1.67% | 600 | - | -2.67% | - | - |
| 11/05 | 120 | 120 | 120 | 120 | +2.57% | 300 | - | -4.27% | - | - |
| 11/02 | 112 | 117 | 112 | 117 | -2.78% | 1,200 | - | -7.41% | - | - |
| 10/27 | 127 | 127 | 120 | 120 | -7.69% | 2,400 | - | -4.76% | - | - |
| 10/26 | 117 | 130 | 117 | 130 | +11.43% | 5,700 | - | +2.36% | - | - |
| 10/23 | 113 | 117 | 113 | 117 | +2.94% | 2,100 | - | -7.41% | - | - |
| 10/22 | 110 | 113 | 110 | 113 | -5.56% | 3,300 | - | -10.05% | - | - |
| 10/21 | 120 | 120 | 120 | 120 | -2.96% | 900 | - | -5.51% | - | - |
| 10/20 | 123 | 124 | 120 | 124 | -3.64% | 1,200 | - | -2.62% | - | - |
| 10/14 | 128 | 128 | 128 | 128 | -1.28% | 300 | - | +1.05% | - | - |
| 10/06 | 128 | 130 | 128 | 130 | 0% | 5,400 | - | +2.36% | - | - |
| 10/05 | 120 | 130 | 120 | 130 | 0% | 3,900 | - | +2.36% | - | - |
| 10/02 | 120 | 133 | 120 | 130 | +1.3% | 1,800 | - | +2.36% | - | - |
| 09/28 | 133 | 133 | 128 | 128 | -3.75% | 2,400 | - | +1.05% | - | - |
| 09/25 | 133 | 133 | 133 | 133 | 0% | 600 | - | +5.82% | - | - |
| 09/24 | 133 | 133 | 133 | 133 | +13.96% | 300 | - | +6.67% | - | - |
| 09/18 | 117 | 117 | 117 | 117 | -2.5% | 1,500 | - | -4.88% | - | - |
| 09/17 | 120 | 120 | 120 | 120 | -5.26% | 600 | - | -1.64% | - | - |
| 09/16 | 120 | 127 | 120 | 127 | -0.26% | 2,400 | - | +3.83% | - | - |
| 09/14 | 127 | 127 | 127 | 127 | 0% | 900 | - | +4.96% | - | - |
| 09/10 | 127 | 127 | 127 | 127 | 0% | 300 | - | +5.83% | - | - |
| 09/09 | 127 | 127 | 127 | 127 | -1.04% | 300 | - | +6.72% | - | - |
| 09/08 | 128 | 128 | 128 | 128 | 0% | 1,500 | - | +9.69% | - | - |
| 09/04 | 128 | 128 | 128 | 128 | -1.28% | 1,500 | - | +10.63% | - | - |
| 09/03 | 130 | 130 | 130 | 130 | 0% | 1,500 | - | +13.04% | - | - |
| 09/02 | 130 | 130 | 130 | 130 | -2.5% | 1,500 | - | +14.04% | - | - |
| 09/01 | 133 | 133 | 133 | 133 | +5.26% | 3,000 | - | +19.05% | - | - |
| 08/28 | 125 | 127 | 125 | 127 | +1.33% | 2,700 | - | +14.11% | - | - |
| 08/27 | 125 | 125 | 125 | 125 | +5.04% | 1,800 | - | +13.64% | - | - |
| 08/26 | 124 | 124 | 119 | 119 | +1.42% | 1,500 | - | +10.19% | - | - |
| 08/24 | 118 | 118 | 117 | 117 | -7.37% | 1,500 | - | +9.66% | - | - |
| 08/20 | 120 | 127 | 117 | 127 | +4.11% | 3,300 | - | +19.5% | - | - |
| 08/19 | 123 | 123 | 122 | 122 | 0% | 3,900 | - | +15.87% | - | - |
| 08/18 | 121 | 124 | 121 | 122 | -6.89% | 8,400 | - | +18.12% | - | - |
| 08/17 | 130 | 131 | 124 | 131 | -1.75% | 3,900 | - | +28.1% | - | - |
| 08/14 | 142 | 142 | 117 | 133 | -3.86% | 13,800 | - | +33% | - | - |
| 08/13 | 133 | 147 | 133 | 138 | +15.28% | 15,600 | - | +39.73% | - | - |
| 08/12 | 118 | 120 | 118 | 120 | +9.09% | 1,800 | - | +23.71% | - | - |
| 08/11 | 97 | 110 | 97 | 110 | +11.86% | 2,700 | - | +14.58% | - | - |
| 08/10 | 98 | 98 | 98 | 98 | 0% | 600 | - | +3.51% | - | - |
| 08/07 | 98 | 98 | 98 | 98 | +1.37% | 600 | - | +3.51% | - | - |
| 08/06 | 99 | 99 | 97 | 97 | -1.69% | 3,000 | - | +2.11% | - | - |
| 08/05 | 99 | 99 | 99 | 99 | -8.36% | 300 | - | +3.86% | - | - |
| 08/04 | 108 | 108 | 108 | 108 | +7.67% | 1,200 | - | +14.54% | - | - |
| 08/03 | 100 | 100 | 100 | 100 | +2.39% | 300 | - | +7.53% | - | - |
| 07/29 | 98 | 98 | 98 | 98 | -1.35% | 600 | - | +5.02% | - | - |
| 07/28 | 99 | 99 | 99 | 99 | +2.06% | 3,000 | - | +6.45% | - | - |
| 07/27 | 107 | 107 | 97 | 97 | +0.34% | 1,200 | - | +5.43% | - | - |
| 07/24 | 106 | 107 | 95 | 97 | -7.94% | 6,300 | - | +5.07% | - | - |
| 07/23 | 107 | 107 | 103 | 105 | +12.5% | 1,200 | - | +14.13% | - | - |
| 07/22 | 108 | 108 | 93 | 93 | -1.75% | 1,200 | - | +1.45% | - | - |
| 07/21 | 103 | 103 | 95 | 95 | +3.64% | 2,400 | - | +3.26% | - | - |
| 07/17 | 92 | 92 | 92 | 92 | +1.85% | 600 | - | +0.73% | - | - |
| 07/16 | 90 | 90 | 90 | 90 | -1.82% | 300 | - | -1.1% | - | - |
| 07/15 | 92 | 92 | 92 | 92 | 0% | 600 | - | +0.73% | - | - |
| 07/14 | 92 | 92 | 92 | 92 | +0.73% | 600 | - | +0.73% | - | - |
| 07/13 | 90 | 91 | 90 | 91 | +1.11% | 3,600 | - | 0% | - | - |
| 07/10 | 90 | 93 | 90 | 90 | 0% | 1,800 | - | -1.1% | - | - |
| 07/08 | 90 | 90 | 90 | 90 | +2.66% | 900 | - | -1.1% | - | - |
| 07/07 | 88 | 88 | 88 | 88 | -6.74% | 300 | - | -3.66% | - | - |
| 07/06 | 93 | 94 | 93 | 94 | +0.71% | 600 | - | +2.17% | - | - |
| 07/03 | 90 | 97 | 90 | 93 | -3.45% | 1,800 | - | +2.56% | - | - |
| 07/02 | 93 | 97 | 90 | 97 | +7.41% | 2,400 | - | +6.23% | - | - |
| 07/01 | 90 | 90 | 90 | 90 | 0% | 600 | - | 0% | - | - |
| 06/30 | 94 | 94 | 89 | 90 | -4.59% | 3,600 | - | +1.12% | - | - |
